Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 18.18 | 18.28 | 17.77 | 17.78 | 17.78 | 8,628 |
25 jun 2024 | 18.18 | 18.31 | 18.14 | 18.27 | 18.27 | 12,896 |
24 jun 2024 | 18.08 | 18.28 | 17.82 | 18.10 | 18.10 | 12,375 |
21 jun 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
20 jun 2024 | 17.83 | 18.14 | 17.89 | 18.05 | 18.05 | 462,713 |
19 jun 2024 | 17.95 | 18.16 | 17.77 | 17.76 | 17.76 | 10,240 |
18 jun 2024 | 17.89 | 17.96 | 17.72 | 17.94 | 17.94 | 8,182 |
17 jun 2024 | 17.81 | 17.99 | 17.79 | 17.98 | 17.98 | 10,350 |
14 jun 2024 | 18.12 | 18.16 | 17.76 | 17.93 | 17.93 | 26,217 |
13 jun 2024 | 18.52 | 18.55 | 18.17 | 18.32 | 18.32 | 9,712 |
12 jun 2024 | 18.24 | 18.65 | 18.19 | 18.63 | 18.63 | 10,248 |
11 jun 2024 | 18.59 | 18.50 | 18.18 | 18.38 | 18.38 | 21,778 |
10 jun 2024 | 18.69 | 18.67 | 18.35 | 18.45 | 18.45 | 6,928 |
07 jun 2024 | 18.90 | 18.89 | 18.52 | 18.68 | 18.68 | 9,979 |
06 jun 2024 | 18.69 | 18.98 | 18.69 | 18.90 | 18.90 | 13,909 |
05 jun 2024 | 18.62 | 18.67 | 18.57 | 18.60 | 18.60 | 6,015 |
04 jun 2024 | 18.78 | 18.83 | 18.49 | 18.57 | 18.57 | 11,834 |
03 jun 2024 | 18.68 | 18.94 | 18.66 | 18.91 | 18.91 | 13,252 |
31 may 2024 | 18.57 | 18.57 | 18.40 | 18.56 | 18.56 | 34,209 |
30 may 2024 | 18.42 | 18.67 | 18.40 | 18.59 | 18.59 | 7,379 |
29 may 2024 | 19.04 | 19.03 | 18.51 | 18.57 | 18.57 | 139,521 |
28 may 2024 | 19.24 | 19.35 | 19.10 | 19.24 | 19.24 | 5,073 |
24 may 2024 | 19.34 | 19.45 | 19.19 | 19.31 | 19.31 | 8,631 |
23 may 2024 | 19.63 | 19.60 | 19.42 | 19.59 | 19.59 | 395,099 |
22 may 2024 | 19.51 | 19.53 | 19.32 | 19.51 | 19.51 | 7,989 |
21 may 2024 | 19.68 | 19.71 | 19.50 | 19.64 | 19.64 | 9,439 |
20 may 2024 | 19.62 | 19.78 | 19.62 | 19.64 | 19.64 | 12,346 |
17 may 2024 | 19.57 | 19.66 | 19.45 | 19.59 | 19.59 | 9,856 |
16 may 2024 | 19.58 | 19.67 | 19.47 | 19.61 | 19.61 | 15,519 |
15 may 2024 | 19.14 | 19.86 | 19.28 | 19.60 | 19.60 | 22,878 |
14 may 2024 | 18.82 | 18.95 | 18.77 | 19.00 | 19.00 | 13,068 |
13 may 2024 | 18.70 | 18.79 | 18.67 | 18.70 | 18.70 | 9,687 |
10 may 2024 | 18.51 | 18.76 | 18.42 | 18.75 | 18.75 | 14,432 |
09 may 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
08 may 2024 | 18.26 | 18.43 | 18.24 | 18.24 | 18.24 | 182,109 |
07 may 2024 | 18.16 | 18.27 | 18.10 | 18.16 | 18.16 | 16,428 |
03 may 2024 | 18.04 | 18.34 | 18.00 | 18.04 | 18.04 | 11,212 |
02 may 2024 | 17.82 | 17.94 | 17.71 | 17.83 | 17.83 | 14,804 |
01 may 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
30 abr 2024 | 18.00 | 18.00 | 17.68 | 17.83 | 17.83 | 15,078 |
29 abr 2024 | 17.83 | 18.00 | 17.80 | 17.85 | 17.85 | 14,630 |
26 abr 2024 | 17.70 | 18.09 | 17.69 | 17.79 | 17.79 | 93,872 |
25 abr 2024 | 18.57 | 18.57 | 17.35 | 17.52 | 17.52 | 301,874 |
24 abr 2024 | 18.92 | 18.97 | 18.77 | 18.81 | 18.81 | 32,994 |
23 abr 2024 | 18.87 | 18.91 | 18.80 | 18.83 | 18.83 | 30,394 |
22 abr 2024 | 18.58 | 18.80 | 18.70 | 18.72 | 18.72 | 30,900 |
19 abr 2024 | 18.72 | 18.65 | 18.43 | 18.56 | 18.56 | 42,471 |
18 abr 2024 | 18.75 | 18.78 | 18.46 | 18.66 | 18.66 | 65,337 |
17 abr 2024 | 18.91 | 18.93 | 18.67 | 18.67 | 18.67 | 38,012 |
16 abr 2024 | 19.15 | 19.09 | 18.82 | 18.97 | 18.97 | 53,454 |
15 abr 2024 | 19.26 | 19.49 | 19.12 | 19.27 | 19.27 | 14,571 |
12 abr 2024 | 19.44 | 19.53 | 19.19 | 19.39 | 19.39 | 23,162 |
11 abr 2024 | 19.40 | 19.42 | 19.24 | 19.37 | 19.37 | 30,251 |
10 abr 2024 | 19.62 | 19.70 | 19.31 | 19.37 | 19.37 | 15,963 |
09 abr 2024 | 19.52 | 19.69 | 19.48 | 19.50 | 19.50 | 20,341 |
08 abr 2024 | 19.38 | 19.62 | 19.30 | 19.56 | 19.56 | 12,256 |
05 abr 2024 | 19.52 | 19.52 | 19.33 | 19.48 | 19.48 | 206,872 |
04 abr 2024 | 19.56 | 19.73 | 19.55 | 19.64 | 19.64 | 13,625 |
03 abr 2024 | 19.52 | 19.64 | 19.49 | 19.50 | 19.50 | 21,837 |
02 abr 2024 | 19.67 | 19.70 | 19.38 | 19.45 | 19.45 | 56,812 |
28 mar 2024 | 19.74 | 19.73 | 19.54 | 19.76 | 19.76 | 17,048 |
27 mar 2024 | 19.42 | 19.64 | 19.34 | 19.66 | 19.66 | 168,438 |
26 mar 2024 | 19.18 | 19.39 | 18.98 | 19.33 | 19.33 | 14,145 |
25 mar 2024 | 19.23 | 19.23 | 19.07 | 19.22 | 19.22 | 19,381 |
22 mar 2024 | 19.36 | 19.41 | 19.28 | 19.40 | 19.40 | 38,147 |
21 mar 2024 | 19.52 | 19.66 | 19.37 | 19.57 | 19.57 | 29,744 |
20 mar 2024 | 19.77 | 19.78 | 19.50 | 19.67 | 19.67 | 276,344 |
19 mar 2024 | 20.01 | 19.87 | 19.57 | 19.74 | 19.74 | 49,805 |
18 mar 2024 | 20.23 | 20.24 | 19.77 | 19.90 | 19.90 | 37,854 |
15 mar 2024 | 20.77 | 20.80 | 20.22 | 20.33 | 20.33 | 28,740 |
14 mar 2024 | 20.70 | 20.88 | 20.70 | 20.86 | 20.86 | 24,887 |
14 mar 2024 | 0.735 Dividendo | |||||
13 mar 2024 | 21.62 | 21.66 | 21.36 | 21.56 | 20.82 | 37,307 |
12 mar 2024 | 21.44 | 21.56 | 21.38 | 21.45 | 20.72 | 15,223 |
11 mar 2024 | 21.33 | 21.44 | 21.20 | 21.27 | 20.54 | 43,679 |
08 mar 2024 | 21.41 | 21.42 | 21.28 | 21.41 | 20.68 | 39,296 |
07 mar 2024 | 21.33 | 21.48 | 21.18 | 21.32 | 20.59 | 41,745 |
06 mar 2024 | 21.11 | 21.38 | 21.12 | 21.32 | 20.59 | 772,039 |
05 mar 2024 | 21.67 | 21.62 | 21.08 | 21.18 | 20.46 | 23,121 |
04 mar 2024 | 21.77 | 21.82 | 21.64 | 21.77 | 21.03 | 11,086 |
01 mar 2024 | 21.59 | 21.80 | 21.54 | 21.58 | 20.84 | 11,128 |
29 feb 2024 | 21.60 | 21.66 | 21.50 | 21.64 | 20.90 | 19,086 |
28 feb 2024 | 21.83 | 21.82 | 21.48 | 21.59 | 20.85 | 602,930 |
27 feb 2024 | 21.60 | 21.78 | 21.50 | 21.61 | 20.87 | 57,653 |
26 feb 2024 | 21.98 | 21.90 | 21.52 | 21.73 | 20.99 | 36,024 |
23 feb 2024 | 22.16 | 22.20 | 22.03 | 22.21 | 21.45 | 38,323 |
22 feb 2024 | 21.93 | 22.16 | 21.92 | 22.04 | 21.29 | 222,286 |
21 feb 2024 | 21.81 | 21.88 | 21.60 | 21.76 | 21.02 | 39,483 |
20 feb 2024 | 21.95 | 22.04 | 21.70 | 21.72 | 20.98 | 37,215 |
19 feb 2024 | 21.92 | 22.06 | 21.90 | 21.89 | 21.14 | 62,155 |
16 feb 2024 | 22.13 | 22.28 | 21.80 | 21.98 | 21.23 | 36,240 |
15 feb 2024 | 21.71 | 22.22 | 21.18 | 21.95 | 21.20 | 58,988 |
14 feb 2024 | 21.27 | 21.28 | 21.06 | 21.20 | 20.48 | 47,292 |
13 feb 2024 | 21.58 | 21.62 | 21.20 | 21.29 | 20.56 | 22,419 |
12 feb 2024 | 21.59 | 21.68 | 21.54 | 21.54 | 20.81 | 32,027 |
09 feb 2024 | 21.85 | 21.82 | 21.48 | 21.60 | 20.86 | 20,594 |
08 feb 2024 | 21.76 | 21.88 | 21.72 | 21.91 | 21.16 | 35,787 |
07 feb 2024 | 21.82 | 21.88 | 21.62 | 21.78 | 21.04 | 37,743 |
06 feb 2024 | 21.63 | 21.86 | 21.58 | 21.68 | 20.94 | 17,372 |
05 feb 2024 | 21.75 | 21.76 | 21.56 | 21.61 | 20.87 | 45,182 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |